KKR: KKR & Co. Inc.

As of Friday, June 12th, 2026

$ 96.24

+0.94 +0.99%

Open: 96.11
High: 98.66
Low: 95.60
Volume: 3,916,027
Previous Close on Thursday, June 11th, 2026

$ 95.30

+0.28 +0.29%

Open: 94.46
High: 95.35
Low: 91.76
Volume: 4,752,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 96.11 98.66 95.60 96.24 3,916,027 +0.94 +0.99
2026-06-11 94.46 95.35 91.76 95.30 4,752,642 +0.28 +0.29
2026-06-10 95.10 97.05 93.93 95.02 3,186,432 -0.82 -0.86
2026-06-09 94.00 97.44 93.60 95.84 3,684,213 +2.63 +2.82
2026-06-08 93.72 94.52 92.49 93.21 3,759,005 -0.19 -0.20
2026-06-05 95.88 97.11 92.43 93.40 3,089,845 -2.06 -2.16
2026-06-04 92.39 96.45 91.55 95.46 5,504,113 +4.93 +5.45
2026-06-03 89.40 91.67 87.50 90.53 6,985,815 -3.92 -4.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.66
On 2026-06-12		 91.76
On 2026-06-11		 2.84 3.04 97.44
On 2026-06-09		 91.76
On 2026-06-11		 -5.83 95.12
10D 98.79
On 2026-06-01		 87.50
On 2026-06-03		 0.30 0.31 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 94.45
20D 100.50
On 2026-05-15		 87.50
On 2026-06-03		 -3.33 -3.34 100.50
On 2026-05-15		 87.50
On 2026-06-03		 -12.94 94.67
WTD 98.66
On 2026-06-12		 91.76
On 2026-06-11		 2.84 3.04 97.44
On 2026-06-09		 91.76
On 2026-06-11		 -5.83 95.12
MTD 98.79
On 2026-06-01		 87.50
On 2026-06-03		 0.30 0.31 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 94.45
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

96.24 +0.94 +0.99 3,916,027